U.S. markets open in 56 minutes
F S&P 500
5,080.00 +33.50 (+0.66%) F Dow Jones
38,243.00 +174.00 (+0.46%) F Nasdaq
17,582.75 +144.50 (+0.83%) E-mini Russell 2000 Index Futur
2,010.50 +20.80 (+1.05%) Petróleo
79.71 +0.71 (+0.90%) Oro
2,312.00 +1.00 (+0.04%)
Oi S.A. (OIBR4.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:05PM BRT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1.8300 | 2.0100 | 1.8300 | 1.9100 | 1.9100 | 337,900 |
| 29 abr 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 69,600 |
| 26 abr 2024 | 1.7900 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 17,700 |
| 25 abr 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 49,000 |
| 24 abr 2024 | 1.8100 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 108,000 |
| 23 abr 2024 | 1.8500 | 1.8700 | 1.7900 | 1.8100 | 1.8100 | 68,200 |
| 22 abr 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 153,000 |
| 19 abr 2024 | 1.9900 | 1.9900 | 1.8200 | 1.8700 | 1.8700 | 259,000 |
| 18 abr 2024 | 1.8600 | 1.9500 | 1.8600 | 1.9100 | 1.9100 | 144,100 |
| 17 abr 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 105,400 |
| 16 abr 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 129,100 |
| 15 abr 2024 | 1.8100 | 1.8800 | 1.8000 | 1.8600 | 1.8600 | 81,000 |
| 12 abr 2024 | 1.8300 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 43,600 |
| 11 abr 2024 | 1.8800 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 18,600 |
| 10 abr 2024 | 1.8400 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 73,800 |
| 09 abr 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 50,700 |
| 08 abr 2024 | 1.8600 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 49,200 |
| 05 abr 2024 | 1.8800 | 1.9700 | 1.8600 | 1.8600 | 1.8600 | 100,800 |
| 04 abr 2024 | 1.8100 | 1.9900 | 1.8100 | 1.9200 | 1.9200 | 114,900 |
| 03 abr 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8500 | 1.8500 | 21,500 |
| 02 abr 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 52,900 |
| 01 abr 2024 | 1.8800 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 29,300 |
| 28 mar 2024 | 1.8800 | 1.9000 | 1.8600 | 1.8900 | 1.8900 | 124,900 |
| 27 mar 2024 | 1.9600 | 1.9600 | 1.8100 | 1.8500 | 1.8500 | 355,300 |
| 26 mar 2024 | 1.9900 | 2.1800 | 1.9100 | 1.9500 | 1.9500 | 557,100 |
| 25 mar 2024 | 1.9500 | 2.1700 | 1.9500 | 1.9900 | 1.9900 | 684,200 |
| 22 mar 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 128,100 |
| 21 mar 2024 | 1.9300 | 2.0800 | 1.8200 | 1.8300 | 1.8300 | 246,200 |
| 20 mar 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 55,200 |
| 19 mar 2024 | 1.7600 | 1.9800 | 1.7400 | 1.9200 | 1.9200 | 270,800 |
| 18 mar 2024 | 1.8300 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 61,000 |
| 15 mar 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8300 | 1.8300 | 38,400 |
| 14 mar 2024 | 1.9600 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 74,700 |
| 13 mar 2024 | 1.9700 | 2.0200 | 1.9000 | 1.9600 | 1.9600 | 103,000 |
| 12 mar 2024 | 1.9900 | 2.0100 | 1.9000 | 1.9500 | 1.9500 | 148,800 |
| 11 mar 2024 | 2.0300 | 2.0900 | 1.9600 | 1.9900 | 1.9900 | 122,600 |
| 08 mar 2024 | 1.8400 | 2.0700 | 1.8200 | 2.0100 | 2.0100 | 344,300 |
| 07 mar 2024 | 1.9100 | 1.9100 | 1.8400 | 1.8500 | 1.8500 | 24,500 |
| 06 mar 2024 | 1.9000 | 1.9900 | 1.8200 | 1.8500 | 1.8500 | 171,600 |
| 05 mar 2024 | 2.0100 | 2.0500 | 1.8600 | 1.9800 | 1.9800 | 282,900 |
| 04 mar 2024 | 2.0600 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 82,800 |
| 01 mar 2024 | 2.1100 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 338,100 |
| 29 feb 2024 | 2.2000 | 2.2200 | 2.1000 | 2.1100 | 2.1100 | 428,800 |
| 28 feb 2024 | 2.2000 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 167,800 |
| 27 feb 2024 | 2.2300 | 2.3300 | 2.1900 | 2.2900 | 2.2900 | 408,800 |
| 26 feb 2024 | 2.6800 | 2.7400 | 2.1700 | 2.2300 | 2.2300 | 1,031,000 |
| 23 feb 2024 | 2.7900 | 3.0500 | 2.6000 | 2.6800 | 2.6800 | 1,287,000 |
| 22 feb 2024 | 2.5600 | 3.1800 | 2.5600 | 2.7500 | 2.7500 | 1,884,300 |
| 21 feb 2024 | 2.2900 | 2.5400 | 2.2900 | 2.5100 | 2.5100 | 723,800 |
| 20 feb 2024 | 2.1600 | 2.4600 | 2.1500 | 2.2600 | 2.2600 | 589,000 |
| 19 feb 2024 | 2.1200 | 2.2200 | 2.0300 | 2.1500 | 2.1500 | 453,800 |
| 16 feb 2024 | 2.1400 | 2.2100 | 2.0600 | 2.1200 | 2.1200 | 152,600 |
| 15 feb 2024 | 2.1600 | 2.2500 | 2.1100 | 2.1300 | 2.1300 | 180,300 |
| 14 feb 2024 | 2.0400 | 2.2400 | 2.0400 | 2.1200 | 2.1200 | 201,400 |
| 09 feb 2024 | 2.0200 | 2.1700 | 1.8900 | 2.0400 | 2.0400 | 555,100 |
| 08 feb 2024 | 1.7500 | 2.3700 | 1.7000 | 2.0200 | 2.0200 | 1,098,600 |
| 07 feb 2024 | 1.5700 | 1.8300 | 1.5400 | 1.7200 | 1.7200 | 623,000 |
| 06 feb 2024 | 1.4900 | 1.5900 | 1.4800 | 1.5700 | 1.5700 | 88,700 |
| 05 feb 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 22,900 |
| 02 feb 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 27,100 |
| 01 feb 2024 | 1.5200 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 49,000 |
| 31 ene 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 66,200 |
| 30 ene 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 28,300 |
| 29 ene 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 45,000 |
| 26 ene 2024 | 1.5800 | 1.6900 | 1.5600 | 1.5700 | 1.5700 | 183,400 |
| 25 ene 2024 | 1.5700 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 8,900 |
| 24 ene 2024 | 1.5400 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 49,900 |
| 23 ene 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 11,600 |
| 22 ene 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 16,800 |
| 19 ene 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 12,500 |
| 18 ene 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 20,400 |
| 17 ene 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 7,500 |
| 16 ene 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 32,000 |
| 15 ene 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 26,100 |
| 12 ene 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 11,400 |
| 11 ene 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 18,200 |
| 10 ene 2024 | 1.6000 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 32,100 |
| 09 ene 2024 | 1.6200 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 32,400 |
| 08 ene 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 16,000 |
| 05 ene 2024 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 6,300 |
| 04 ene 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 13,400 |
| 03 ene 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 11,300 |
| 02 ene 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 26,600 |
| 28 dic 2023 | 1.6600 | 1.6700 | 1.5800 | 1.6300 | 1.6300 | 101,100 |
| 27 dic 2023 | 1.6400 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 18,700 |
| 26 dic 2023 | 1.6500 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 36,400 |
| 22 dic 2023 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 16,500 |
| 21 dic 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 23,900 |
| 20 dic 2023 | 1.6600 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 25,600 |
| 19 dic 2023 | 1.6800 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 19,600 |
| 18 dic 2023 | 1.6500 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 34,300 |
| 15 dic 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 9,800 |
| 14 dic 2023 | 1.6700 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 27,200 |
| 13 dic 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 8,800 |
| 12 dic 2023 | 1.6800 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 49,400 |
| 11 dic 2023 | 1.6500 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 32,900 |
| 08 dic 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 36,900 |
| 07 dic 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 23,300 |
| 06 dic 2023 | 1.6800 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 88,500 |
| 05 dic 2023 | 1.6900 | 1.7300 | 1.6600 | 1.6900 | 1.6900 | 41,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.